Munoth Financial Services Limited (BOM:531821)
India · Delayed Price · Currency is INR 56.10
+1.10 (2.00%)
At close: Aug 25, 2026
Munoth Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 55.38 | 55.38 | 55.00 | 55.00 | 55.00 | 1.29% | 439 |
| Aug 21, 2026 | 54.40 | 54.40 | 54.30 | 54.30 | 54.30 | 1.80% | 151 |
| Aug 20, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 1.99% | 300 |
| Aug 19, 2026 | 52.28 | 52.30 | 52.28 | 52.30 | 52.30 | 1.83% | 10 |
| Aug 18, 2026 | 50.36 | 51.36 | 50.36 | 51.36 | 51.36 | 1.99% | 23 |
| Aug 17, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1.98% | 102 |
| Aug 14, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 1.96% | 10 |
| Aug 13, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 1.98% | 352 |
| Aug 12, 2026 | 47.48 | 47.49 | 47.48 | 47.49 | 47.49 | 2.00% | 569 |
| Aug 11, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.99% | 500 |
| Aug 10, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.99% | 226 |
| Aug 7, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 1.98% | 25 |
| Aug 6, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 2.00% | 63 |
| Aug 5, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -1.98% | 150 |
| Aug 4, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2.00% | 15 |
| Aug 3, 2026 | 43.04 | 43.05 | 43.04 | 43.04 | 43.04 | - | 697 |
| Jul 31, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - | 6 |
| Jul 27, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - | 4 |
| Jul 24, 2026 | 42.20 | 43.04 | 42.20 | 43.04 | 43.04 | 1.99% | 6 |
| Jul 23, 2026 | 42.21 | 42.21 | 42.20 | 42.20 | 42.20 | 1.96% | 5 |
| Jul 22, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - | 30 |
| Jul 21, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 2.00% | 1 |
| Jul 16, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 4.99% | 185 |
| Jul 15, 2026 | 38.65 | 38.65 | 37.40 | 38.65 | 38.65 | 5.00% | 82 |
| Jul 14, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 4.99% | 119 |
| Jul 13, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.98% | 1 |
| Jul 9, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 4.99% | 26 |
| Jul 1, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 4.98% | 1 |
| Jun 30, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 220 |
| Jun 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.25% | 94 |
| Jun 24, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -2.00% | 64 |
| Jun 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.15% | 1 |
| Jun 9, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.97% | 300 |
| Jun 8, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -1.99% | 200 |
| Jun 2, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - | 164 |
| Jun 1, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 2.00% | 1 |
| May 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| May 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.08% | 5 |
| May 18, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.99% | 45 |
| May 15, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -1.98% | 365 |
| May 13, 2026 | 30.82 | 32.36 | 29.28 | 32.36 | 32.36 | 5.00% | 478 |
| May 12, 2026 | 29.23 | 30.83 | 29.23 | 30.82 | 30.82 | 4.94% | 251 |
| May 8, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 4.97% | 9 |
| May 7, 2026 | 26.38 | 27.98 | 26.38 | 27.98 | 27.98 | 4.99% | 569 |
| May 6, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 5 |
| May 5, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 20 |
| Apr 30, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 4.96% | 10 |
| Apr 24, 2026 | 24.19 | 25.39 | 24.19 | 25.39 | 25.39 | 4.96% | 2 |
| Apr 22, 2026 | 23.04 | 24.19 | 23.04 | 24.19 | 24.19 | 4.99% | 156 |
| Apr 20, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 4.97% | 1 |